|
Closing price on 4/25/2025
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.45 |
| Volume |
454,700 |
| Split-adjusted Price |
6.61 |
There is no data on 4/28/2025. Display data on 4/25/2025 instead.
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+0.16 / +2.48%
|
6.50
|
6.80
|
6.45
|
6.61
|
6.64
|
6.61
|
454,700
|
|
|
4/24/2025
|
-0.02 / -0.31%
|
6.57
|
6.57
|
6.41
|
6.45
|
6.47
|
6.45
|
123,800
|
|
|
4/23/2025
|
+0.04 / +0.62%
|
6.60
|
6.60
|
6.40
|
6.47
|
6.43
|
6.47
|
470,200
|
|
|
4/22/2025
|
-0.30 / -4.46%
|
6.69
|
6.81
|
6.26
|
6.43
|
6.52
|
6.43
|
680,300
|
|
|
4/21/2025
|
-0.07 / -1.03%
|
6.80
|
6.86
|
6.72
|
6.73
|
6.79
|
6.73
|
167,200
|
|
|
4/18/2025
|
+0.31 / +4.78%
|
6.60
|
6.93
|
6.51
|
6.80
|
6.81
|
6.80
|
956,000
|
|
|
4/17/2025
|
-0.12 / -1.82%
|
6.60
|
6.60
|
6.40
|
6.49
|
6.48
|
6.49
|
280,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.55
|
6.69
|
6.53
|
6.61
|
6.58
|
6.61
|
243,300
|
|
|
4/15/2025
|
-0.10 / -1.49%
|
6.70
|
6.85
|
6.60
|
6.61
|
6.71
|
6.61
|
445,800
|
|
|
4/14/2025
|
+0.18 / +2.76%
|
6.54
|
6.72
|
6.54
|
6.71
|
6.64
|
6.71
|
278,300
|
|
|
4/11/2025
|
+0.05 / +0.77%
|
6.79
|
6.79
|
6.10
|
6.53
|
6.45
|
6.53
|
898,300
|
|
|
4/10/2025
|
+0.42 / +6.93%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
193,900
|
|
|
4/9/2025
|
-0.45 / -6.91%
|
6.06
|
6.24
|
6.06
|
6.06
|
6.06
|
6.06
|
876,800
|
|
|
4/8/2025
|
-0.49 / -7.00%
|
6.51
|
6.96
|
6.51
|
6.51
|
6.51
|
6.51
|
696,300
|
|
|
4/4/2025
|
-0.18 / -2.51%
|
6.68
|
7.02
|
6.68
|
7.00
|
6.72
|
7.00
|
1,128,700
|
|
|
4/3/2025
|
-0.54 / -6.99%
|
7.20
|
7.37
|
7.18
|
7.18
|
7.22
|
7.18
|
835,000
|
|
|
4/2/2025
|
+0.23 / +3.07%
|
7.51
|
7.84
|
7.50
|
7.72
|
7.67
|
7.72
|
532,600
|
|
|
4/1/2025
|
-0.01 / -0.13%
|
7.50
|
7.65
|
7.38
|
7.49
|
7.46
|
7.49
|
258,900
|
|
|
3/31/2025
|
-0.16 / -2.09%
|
7.66
|
7.74
|
7.44
|
7.50
|
7.54
|
7.50
|
518,500
|
|
|
3/28/2025
|
-0.10 / -1.29%
|
7.65
|
7.77
|
7.63
|
7.66
|
7.66
|
7.66
|
300,800
|
|
|
3/27/2025
|
-0.01 / -0.13%
|
7.80
|
7.81
|
7.70
|
7.76
|
7.75
|
7.76
|
214,900
|
|
|
3/26/2025
|
-0.03 / -0.38%
|
7.89
|
7.92
|
7.74
|
7.77
|
7.81
|
7.77
|
141,800
|
|
|
3/25/2025
|
+0.10 / +1.30%
|
7.70
|
8.04
|
7.70
|
7.80
|
7.89
|
7.80
|
328,600
|
|
|
3/24/2025
|
-0.11 / -1.41%
|
7.89
|
7.90
|
7.70
|
7.70
|
7.76
|
7.70
|
334,200
|
|
|
3/21/2025
|
-0.06 / -0.76%
|
7.87
|
7.90
|
7.77
|
7.81
|
7.83
|
7.81
|
383,200
|
|
|
3/20/2025
|
-0.11 / -1.38%
|
7.97
|
7.97
|
7.76
|
7.87
|
7.86
|
7.87
|
1,078,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.60
|
7.98
|
7.80
|
7.98
|
967,900
|
|
|
3/18/2025
|
-0.01 / -0.13%
|
7.95
|
8.16
|
7.95
|
7.98
|
8.02
|
7.98
|
450,800
|
|
|
3/17/2025
|
-0.40 / -4.77%
|
8.59
|
8.59
|
7.97
|
7.99
|
8.15
|
7.99
|
977,500
|
|
|
3/14/2025
|
-0.27 / -3.12%
|
8.65
|
8.95
|
8.32
|
8.39
|
8.61
|
8.39
|
842,500
|
|
|